|
 MAN GROUP - [Ticker: EMG.L] |     | | Last Trade | 194.50 | Last Trade Time | 2017-11-01 - 21:14:00 | | Variation | +0.90 (+0.46%) | Open | 191.70 | | High | 195.00 | Low | 191.70 | | Volume | 5,527,731 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 186.00 x 68,000 - 196.00 x 219,800 | | Former Close | 193.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EMG.L quotes from 2000-01-01 to 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-16 | 13,873,300 | 726.29 | 730.86 | 713.14 | 716.57 | 00:00:00 | | 2007-07-17 | 20,488,500 | 719.43 | 719.43 | 697.71 | 700.57 | 00:00:00 | | 2007-07-18 | 45,204,300 | 685.71 | 697.14 | 672.00 | 688.57 | 00:00:00 | | 2007-07-19 | 41,812,900 | 683.43 | 704.57 | 682.86 | 686.29 | 00:00:00 | | 2007-07-20 | 20,709,800 | 688.00 | 690.86 | 684.00 | 684.00 | 00:00:00 | | 2007-07-23 | 15,830,500 | 680.57 | 698.86 | 680.57 | 696.57 | 00:00:00 | | 2007-07-24 | 26,211,300 | 691.43 | 714.86 | 691.43 | 701.14 | 00:00:00 | | 2007-07-25 | 15,996,800 | 698.29 | 703.43 | 686.29 | 690.86 | 00:00:00 | | 2007-07-26 | 23,442,700 | 686.29 | 692.00 | 658.29 | 662.29 | 00:00:00 | | 2007-07-27 | 43,285,500 | 652.00 | 654.86 | 630.29 | 643.43 | 00:00:00 | | 2007-07-30 | 33,611,500 | 645.71 | 645.71 | 617.71 | 624.00 | 00:00:00 | | 2007-07-31 | 30,112,500 | 640.00 | 651.43 | 637.14 | 649.14 | 00:00:00 | | 2007-08-01 | 41,178,600 | 618.29 | 627.43 | 607.43 | 613.71 | 00:00:00 | | 2007-08-02 | 32,350,200 | 624.00 | 628.00 | 616.57 | 617.71 | 00:00:00 | | 2007-08-03 | 19,843,800 | 618.86 | 630.29 | 616.00 | 620.57 | 00:00:00 | | 2007-08-06 | 32,436,100 | 610.86 | 612.57 | 593.71 | 598.86 | 00:00:00 | | 2007-08-07 | 27,725,300 | 601.71 | 617.71 | 601.71 | 617.71 | 00:00:00 | | 2007-08-08 | 19,334,600 | 627.43 | 648.57 | 624.57 | 645.71 | 00:00:00 | | 2007-08-09 | 65,058,900 | 641.14 | 642.29 | 577.14 | 602.29 | 00:00:00 | | 2007-08-10 | 66,096,600 | 571.43 | 577.14 | 538.86 | 547.71 | 00:00:00 | | 2007-08-13 | 32,602,700 | 557.71 | 588.57 | 557.71 | 585.14 | 00:00:00 | | 2007-08-14 | 27,937,800 | 579.43 | 593.14 | 560.00 | 565.14 | 00:00:00 | | 2007-08-15 | 80,329,000 | 550.86 | 562.29 | 530.29 | 556.86 | 00:00:00 | | 2007-08-16 | 44,823,500 | 534.29 | 545.43 | 506.00 | 510.57 | 00:00:00 | | 2007-08-17 | 69,253,500 | 515.43 | 578.86 | 502.86 | 524.57 | 00:00:00 | | 2007-08-20 | 38,907,000 | 529.71 | 545.43 | 528.29 | 530.86 | 00:00:00 | | 2007-08-21 | 78,139,200 | 529.14 | 537.43 | 517.14 | 523.43 | 00:00:00 | | 2007-08-22 | 36,606,900 | 533.43 | 554.00 | 532.57 | 550.29 | 00:00:00 | | 2007-08-23 | 34,640,100 | 560.00 | 572.00 | 556.86 | 560.00 | 00:00:00 | | 2007-08-24 | 24,474,700 | 561.71 | 561.71 | 540.00 | 545.71 | 00:00:00 | | 2007-08-27 | 0 | 545.71 | 545.71 | 545.71 | 545.71 | 00:00:00 | | 2007-08-28 | 19,807,600 | 551.43 | 556.86 | 534.86 | 540.57 | 00:00:00 | | 2007-08-29 | 21,726,300 | 540.57 | 552.57 | 532.57 | 547.14 | 00:00:00 | | 2007-08-30 | 19,444,000 | 557.71 | 561.43 | 546.57 | 555.71 | 00:00:00 | | 2007-08-31 | 23,376,100 | 564.29 | 571.43 | 547.71 | 564.00 | 00:00:00 | | 2007-09-03 | 16,413,700 | 569.43 | 571.43 | 561.14 | 568.00 | 00:00:00 | | 2007-09-04 | 14,503,900 | 567.43 | 580.57 | 557.71 | 580.57 | 00:00:00 | | 2007-09-05 | 11,952,200 | 577.14 | 580.00 | 555.14 | 559.14 | 00:00:00 | | 2007-09-06 | 16,567,300 | 564.57 | 569.71 | 545.14 | 564.29 | 00:00:00 | | 2007-09-07 | 27,996,500 | 560.86 | 564.00 | 543.14 | 546.00 | 00:00:00 | | 2007-09-10 | 20,998,500 | 548.57 | 548.57 | 535.43 | 537.71 | 00:00:00 | | 2007-09-11 | 21,900,000 | 546.29 | 559.43 | 545.43 | 556.00 | 00:00:00 | | 2007-09-12 | 8,211,100 | 558.00 | 564.00 | 546.86 | 551.43 | 00:00:00 | | 2007-09-13 | 13,650,400 | 557.43 | 567.43 | 545.43 | 564.29 | 00:00:00 | | 2007-09-14 | 13,115,000 | 561.71 | 563.71 | 534.86 | 553.71 | 00:00:00 | | 2007-09-17 | 14,494,600 | 549.14 | 553.71 | 527.14 | 534.00 | 00:00:00 | | 2007-09-18 | 18,202,800 | 528.86 | 551.71 | 527.14 | 546.00 | 00:00:00 | | 2007-09-19 | 44,000,100 | 571.43 | 586.86 | 562.29 | 578.29 | 00:00:00 | | 2007-09-20 | 10,967,000 | 577.14 | 580.00 | 563.43 | 577.14 | 00:00:00 | | 2007-09-21 | 21,482,400 | 574.86 | 590.86 | 574.86 | 588.57 | 00:00:00 | | 2007-09-24 | 27,231,900 | 589.71 | 598.29 | 586.86 | 597.71 | 00:00:00 | | 2007-09-25 | 31,906,400 | 609.14 | 621.71 | 604.57 | 610.86 | 00:00:00 | | 2007-09-26 | 23,346,000 | 617.14 | 628.00 | 612.57 | 616.57 | 00:00:00 | | 2007-09-27 | 25,964,100 | 624.57 | 638.86 | 623.43 | 634.86 | 00:00:00 | | 2007-09-28 | 15,889,100 | 639.43 | 643.43 | 625.14 | 632.57 | 00:00:00 | | 2007-10-01 | 13,001,100 | 632.00 | 642.29 | 620.57 | 626.29 | 00:00:00 | | 2007-10-02 | 12,612,800 | 630.86 | 641.14 | 630.86 | 637.14 | 00:00:00 | | 2007-10-03 | 10,479,600 | 637.71 | 651.43 | 634.29 | 645.71 | 00:00:00 | | 2007-10-04 | 8,439,300 | 642.29 | 655.43 | 641.14 | 643.43 | 00:00:00 | | 2007-10-05 | 11,839,100 | 648.00 | 658.29 | 637.71 | 657.71 | 00:00:00 | | 2007-10-08 | 8,094,800 | 659.43 | 669.71 | 654.29 | 658.29 | 00:00:00 | | 2007-10-09 | 7,207,100 | 656.00 | 665.71 | 654.29 | 660.57 | 00:00:00 | | 2007-10-10 | 11,435,700 | 665.71 | 665.71 | 649.14 | 652.57 | 00:00:00 | | 2007-10-11 | 23,013,200 | 654.86 | 666.29 | 633.71 | 638.29 | 00:00:00 | | 2007-10-12 | 12,970,900 | 634.86 | 638.86 | 620.57 | 637.71 | 00:00:00 | | 2007-10-15 | 12,718,100 | 638.29 | 645.14 | 617.14 | 619.43 | 00:00:00 | | 2007-10-16 | 11,514,300 | 620.00 | 621.14 | 603.43 | 610.29 | 00:00:00 | | 2007-10-17 | 12,990,400 | 615.43 | 629.71 | 610.29 | 629.14 | 00:00:00 | | 2007-10-18 | 11,123,200 | 632.00 | 641.14 | 621.71 | 622.86 | 00:00:00 | | 2007-10-19 | 13,948,300 | 621.71 | 632.00 | 617.14 | 617.14 | 00:00:00 | | 2007-10-22 | 11,806,500 | 605.71 | 610.29 | 593.14 | 602.86 | 00:00:00 | | 2007-10-23 | 11,302,400 | 608.00 | 626.29 | 608.00 | 613.71 | 00:00:00 | | 2007-10-24 | 16,253,200 | 614.29 | 627.43 | 609.71 | 614.86 | 00:00:00 | | 2007-10-25 | 9,136,000 | 619.43 | 639.43 | 618.86 | 638.86 | 00:00:00 | | 2007-10-26 | 7,153,100 | 642.86 | 649.14 | 632.00 | 640.57 | 00:00:00 | | 2007-10-29 | 9,797,700 | 645.14 | 657.71 | 637.14 | 640.57 | 00:00:00 | | 2007-10-30 | 20,528,800 | 636.57 | 662.86 | 634.29 | 658.29 | 00:00:00 | | 2007-10-31 | 15,318,200 | 670.86 | 680.57 | 664.57 | 672.00 | 00:00:00 | | 2007-11-01 | 9,650,000 | 668.00 | 671.43 | 646.86 | 650.29 | 00:00:00 | | 2007-11-02 | 10,225,800 | 647.43 | 662.86 | 636.00 | 656.57 | 00:00:00 | | 2007-11-05 | 8,235,400 | 653.14 | 656.57 | 635.43 | 639.43 | 00:00:00 | | 2007-11-06 | 5,308,200 | 646.86 | 656.57 | 643.43 | 649.14 | 00:00:00 | | 2007-11-07 | 7,065,700 | 650.29 | 662.29 | 634.29 | 638.86 | 00:00:00 | | 2007-11-08 | 14,902,500 | 633.71 | 646.29 | 617.71 | 633.71 | 00:00:00 | | 2007-11-09 | 15,337,300 | 642.86 | 643.43 | 605.14 | 610.29 | 00:00:00 | | 2007-11-12 | 12,562,800 | 604.00 | 625.14 | 600.00 | 622.86 | 00:00:00 | | 2007-11-13 | 8,794,600 | 616.00 | 617.14 | 601.71 | 613.71 | 00:00:00 | | 2007-11-14 | 8,572,600 | 627.43 | 633.71 | 618.86 | 626.86 | 00:00:00 | | 2007-11-15 | 5,914,900 | 624.57 | 628.57 | 609.71 | 617.71 | 00:00:00 | | 2007-11-16 | 8,321,700 | 617.71 | 618.86 | 601.71 | 602.86 | 00:00:00 | | 2007-11-19 | 14,771,800 | 602.29 | 610.29 | 561.71 | 568.29 | 00:00:00 | | 2007-11-20 | 13,099,800 | 576.57 | 588.57 | 561.14 | 586.86 | 00:00:00 | | 2007-11-21 | 14,797,500 | 578.86 | 580.00 | 559.43 | 563.43 | 00:00:00 | | 2007-11-22 | 12,853,000 | 565.71 | 582.29 | 554.86 | 581.71 | 00:00:00 | | 2007-11-23 | 8,509,800 | 508.00 | 518.00 | 502.50 | 515.50 | 00:00:00 | | 2007-11-26 | 11,171,500 | 539.00 | 568.50 | 506.00 | 510.50 | 00:00:00 | | 2007-11-27 | 20,878,000 | 497.50 | 532.00 | 497.50 | 530.00 | 00:00:00 | | 2007-11-28 | 20,340,700 | 536.00 | 556.00 | 534.00 | 550.00 | 00:00:00 | | 2007-11-29 | 15,645,800 | 553.00 | 560.00 | 536.00 | 540.50 | 00:00:00 | | 2007-11-30 | 15,930,200 | 541.50 | 572.00 | 541.50 | 556.00 | 00:00:00 | | 2007-12-03 | 10,424,600 | 558.00 | 569.50 | 551.00 | 551.00 | 00:00:00 | | 2007-12-04 | 7,340,000 | 556.00 | 556.50 | 536.50 | 544.50 | 00:00:00 | | 2007-12-05 | 7,349,900 | 547.00 | 565.50 | 545.50 | 560.00 | 00:00:00 | | 2007-12-06 | 12,708,600 | 562.00 | 578.50 | 559.00 | 572.00 | 00:00:00 | | 2007-12-07 | 8,747,500 | 580.00 | 587.00 | 573.50 | 573.50 | 00:00:00 | | 2007-12-10 | 4,529,500 | 573.50 | 581.50 | 567.00 | 574.00 | 00:00:00 | | 2007-12-11 | 9,245,300 | 576.50 | 585.00 | 564.50 | 580.50 | 00:00:00 | | 2007-12-12 | 31,484,700 | 575.00 | 595.00 | 568.50 | 584.00 | 00:00:00 | | 2007-12-13 | 12,767,800 | 580.00 | 593.00 | 570.50 | 573.00 | 00:00:00 | | 2007-12-14 | 5,194,200 | 593.50 | 593.50 | 569.00 | 574.50 | 00:00:00 | | 2007-12-17 | 11,495,300 | 564.00 | 571.50 | 550.00 | 550.00 | 00:00:00 | | 2007-12-18 | 7,121,200 | 548.00 | 559.00 | 545.50 | 546.50 | 00:00:00 | | 2007-12-19 | 9,983,200 | 548.00 | 552.00 | 540.00 | 541.00 | 00:00:00 | | 2007-12-20 | 24,224,200 | 542.50 | 556.50 | 536.50 | 552.00 | 00:00:00 | | 2007-12-21 | 11,207,300 | 563.00 | 574.00 | 558.00 | 568.50 | 00:00:00 | | 2007-12-24 | 1,065,300 | 574.00 | 575.50 | 564.00 | 575.50 | 00:00:00 | | 2007-12-27 | 2,876,000 | 571.50 | 578.50 | 565.50 | 570.00 | 00:00:00 | | 2007-12-28 | 2,531,700 | 564.00 | 574.00 | 561.00 | 566.00 | 00:00:00 | | 2007-12-31 | 1,224,600 | 570.50 | 574.50 | 561.50 | 569.00 | 00:00:00 | | 2008-01-02 | 5,016,600 | 574.00 | 574.00 | 557.00 | 560.00 | 00:00:00 | | 2008-01-03 | 9,928,000 | 557.00 | 557.50 | 539.50 | 550.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
